NYSE:ZBH | Historical Stock Price | ZIMMER BIOMET HOLDINGS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-07-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$23.29$35.64$54.56$83.50$127.80$195.602001-07-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$64.72$65.441,141,137——
2012-12-28$63.63$64.34632,523——
2012-12-27$64.79$65.51687,422——
2012-12-26$64.64$65.36614,910——
2012-12-24$65.15$65.87309,000——
2012-12-21$65.67$66.221,643,880——
2012-12-20$66.80$67.361,175,127——
2012-12-19$66.25$66.811,232,910——
2012-12-18$66.72$67.281,159,162——
2012-12-17$66.14$66.691,379,479——
2012-12-14$65.30$65.851,680,445——
2012-12-13$65.39$65.941,351,257——
2012-12-12$65.58$66.131,510,804——
2012-12-11$65.11$65.661,503,388——
2012-12-10$63.59$64.131,179,968——
2012-12-07$63.58$64.12854,076——
2012-12-06$63.80$64.33889,611——
2012-12-05$63.72$64.261,585,582——
2012-12-04$63.92$64.461,053,896——
2012-12-03$63.54$64.08978,809——
2012-11-30$64.05$64.591,248,669——
2012-11-29$64.43$64.971,696,410——
2012-11-28$64.17$64.72986,019——
2012-11-27$64.10$64.641,185,942——
2012-11-26$64.22$64.761,160,810——
2012-11-23$64.89$65.44300,966——
2012-11-21$64.11$64.65929,060——
2012-11-20$64.37$64.911,301,714——
2012-11-19$63.90$64.441,226,524——
2012-11-16$62.56$63.091,075,732——
2012-11-15$62.38$62.901,324,271——
2012-11-14$62.47$62.991,079,337——
2012-11-13$62.56$63.091,459,613——
2012-11-12$62.82$63.34881,268——
2012-11-09$62.81$63.331,115,078——
2012-11-08$62.79$63.321,393,796——
2012-11-07$62.94$63.471,636,979——
2012-11-06$64.09$64.631,030,927——
2012-11-05$63.77$64.301,000,233——
2012-11-02$63.16$63.691,480,831——
2012-11-01$63.64$64.181,491,543——
2012-10-31$62.34$62.861,686,522——
2012-10-26$61.70$62.221,654,798——
2012-10-25$62.12$62.642,095,226——
2012-10-24$60.47$60.981,124,966——
2012-10-23$60.33$60.841,552,931——
2012-10-22$61.62$62.141,132,073——
2012-10-19$60.86$61.381,537,687——
2012-10-18$62.06$62.581,835,666——
2012-10-17$62.04$62.561,212,207——
2012-10-16$61.90$62.421,839,374——
2012-10-15$61.33$61.851,941,756——
2012-10-12$60.45$60.961,703,208——
2012-10-11$61.07$61.581,356,098——
2012-10-10$60.79$61.302,711,887——
2012-10-09$61.89$62.413,579,456——
2012-10-08$64.87$65.421,255,467——
2012-10-05$64.93$65.481,707,740——
2012-10-04$65.31$65.861,559,317——
2012-10-03$65.33$65.881,313,353——
2012-10-02$65.36$65.911,796,732——
2012-10-01$65.89$66.451,647,176——
2012-09-28$65.65$66.201,693,011——
2012-09-27$65.20$65.75684,744——
2012-09-26$64.54$65.091,076,247——
2012-09-25$64.90$65.451,387,719——
2012-09-24$65.57$65.951,410,688——
2012-09-21$65.49$65.861,477,226——
2012-09-20$64.82$65.19796,499——
2012-09-19$65.18$65.561,677,046——
2012-09-18$65.23$65.611,268,754——
2012-09-17$64.98$65.35768,586——
2012-09-14$64.95$65.321,920,744——
2012-09-13$64.69$65.061,419,134——
2012-09-12$63.56$63.931,061,106——
2012-09-11$63.60$63.971,103,645——
2012-09-10$63.08$63.44981,487——
2012-09-07$63.32$63.682,018,594——
2012-09-06$62.18$62.54964,286——
2012-09-05$60.78$61.131,069,037——
2012-09-04$61.17$61.521,052,866——
2012-08-31$59.98$60.32676,298——
2012-08-30$60.11$60.45912,889——
2012-08-29$60.21$60.561,075,011——
2012-08-28$59.50$59.84829,665——
2012-08-27$59.28$59.62795,366——
2012-08-24$59.49$59.831,115,696——
2012-08-23$59.25$59.59984,577——
2012-08-22$59.83$60.18831,519——
2012-08-21$60.31$60.661,188,105——
2012-08-20$60.68$61.03899,087——
2012-08-17$60.13$60.47697,619——
2012-08-16$60.06$60.40704,211——
2012-08-15$60.05$60.39819,983——
2012-08-14$59.69$60.03834,609——
2012-08-13$59.59$59.93560,423——
2012-08-10$59.58$59.92696,589——
2012-08-09$59.13$59.47703,078——
2012-08-08$59.31$59.651,013,623——
2012-08-07$59.25$59.591,546,957——
2012-08-06$58.04$58.371,628,533——
2012-08-03$57.30$57.631,759,858——
2012-08-02$56.26$56.581,575,591——
2012-08-01$57.44$57.771,863,785——
2012-07-31$57.21$57.541,888,093——
2012-07-30$56.99$57.321,798,998——
2012-07-27$57.13$57.452,887,708——
2012-07-26$57.01$57.343,246,766——
2012-07-25$59.22$59.561,642,438——
2012-07-24$59.07$59.411,489,998——
2012-07-23$60.11$60.451,183,573——
2012-07-20$60.82$61.161,398,534——
2012-07-19$62.45$62.801,552,313——
2012-07-18$62.81$63.171,177,599——
2012-07-17$62.60$62.961,664,377——
2012-07-16$61.15$61.50842,746——
2012-07-13$61.50$61.861,106,014——
2012-07-12$60.98$61.331,177,496——
2012-07-11$61.42$61.77949,351——
2012-07-10$61.49$61.841,318,915——
2012-07-09$61.96$62.321,080,985——
2012-07-06$60.89$61.24976,337——
2012-07-05$61.93$62.29686,392——
2012-07-03$62.81$63.17664,041——
2012-07-02$62.61$62.97887,345——
2012-06-29$62.49$62.841,278,230——
2012-06-28$60.55$60.901,498,856——
2012-06-27$60.74$61.09920,614——
2012-06-26$59.86$60.211,244,755——
2012-06-25$60.07$60.241,573,840——
2012-06-22$61.33$61.501,883,046——
2012-06-21$59.94$60.111,184,603——
2012-06-20$61.23$61.411,415,838——
2012-06-19$61.46$61.631,271,020——
2012-06-18$60.92$61.091,883,664——
2012-06-15$61.36$61.533,389,524——
2012-06-14$58.86$59.03994,980——
2012-06-13$58.21$58.38663,835——
2012-06-12$58.71$58.87684,023——
2012-06-11$58.27$58.44762,200——
2012-06-08$59.18$59.35995,598——
2012-06-07$58.42$58.58923,910——
2012-06-06$58.20$58.37956,767——
2012-06-05$57.81$57.97836,566——
2012-06-04$57.03$57.191,198,096——
2012-06-01$57.21$57.371,490,822——
2012-05-31$58.88$59.051,530,168——
2012-05-30$59.30$59.471,384,629——
2012-05-29$60.47$60.641,705,783——
2012-05-25$60.23$60.401,581,050——
2012-05-24$60.10$60.272,250,859——
2012-05-23$58.25$58.421,841,228——
2012-05-22$58.39$58.551,810,225——
2012-05-21$58.42$58.58836,669——
2012-05-18$57.15$57.311,475,887——
2012-05-17$57.77$57.931,156,175——
2012-05-16$58.99$59.161,001,675——
2012-05-15$59.04$59.201,030,309——
2012-05-14$59.57$59.74669,706——
2012-05-11$60.10$60.27856,033——
2012-05-10$60.32$60.49857,063——
2012-05-09$60.27$60.441,310,057——
2012-05-08$60.93$61.101,416,250——
2012-05-07$61.64$61.811,905,088——
2012-05-04$61.31$61.481,893,758——
2012-05-03$62.16$62.332,323,062——
2012-05-02$61.91$62.092,228,714——
2012-05-01$62.61$62.792,815,711——
2012-04-30$61.10$61.271,646,146——
2012-04-27$61.18$61.362,404,947——
2012-04-26$60.26$60.432,942,916——
2012-04-25$61.58$61.761,986,561——
2012-04-24$60.57$60.741,385,968——
2012-04-23$60.32$60.491,694,968——
2012-04-20$61.24$61.413,028,509——
2012-04-19$61.22$61.402,960,323——
2012-04-18$62.42$62.593,183,730——
2012-04-17$62.77$62.941,831,340——
2012-04-16$61.37$61.541,726,486——
2012-04-13$61.52$61.701,879,647——
2012-04-12$62.35$62.522,661,932——
2012-04-11$61.35$61.521,351,463——
2012-04-10$61.31$61.481,790,140——
2012-04-09$62.28$62.461,229,305——
2012-04-05$62.83$63.011,116,829——
2012-04-04$62.69$62.871,823,512——
2012-04-03$63.22$63.401,667,158——
2012-04-02$63.35$63.532,585,918——
2012-03-30$62.41$62.581,841,022——
2012-03-29$61.45$61.621,718,658——
2012-03-28$61.77$61.941,304,804——
2012-03-27$62.38$62.381,340,648——
2012-03-26$62.55$62.55780,740——
2012-03-23$61.64$61.64864,376——
2012-03-22$61.32$61.32893,113——
2012-03-21$61.77$61.77783,933——
2012-03-20$61.99$61.991,023,408——
2012-03-19$62.45$62.45864,479——
2012-03-16$62.23$62.231,864,918——
2012-03-15$62.01$62.01987,152——
2012-03-14$60.90$60.901,126,408——
2012-03-13$61.16$61.161,398,637——
2012-03-12$59.67$59.67836,360——
2012-03-09$59.77$59.771,819,495——
2012-03-08$59.17$59.171,027,837——
2012-03-07$58.57$58.571,164,209——
2012-03-06$58.10$58.101,276,170——
2012-03-05$58.68$58.681,045,965——
2012-03-02$58.49$58.49654,462——
2012-03-01$58.61$58.611,494,736——
2012-02-29$58.98$58.982,502,385——
2012-02-28$59.63$59.631,431,391——
2012-02-27$60.20$60.201,119,301——
2012-02-24$60.40$60.401,420,988——
2012-02-23$59.61$59.611,509,156——
2012-02-22$59.23$59.231,111,988——
2012-02-21$59.47$59.47875,191——
2012-02-17$59.74$59.741,306,349——
2012-02-16$59.75$59.751,685,183——
2012-02-15$59.77$59.771,516,881——
2012-02-14$59.99$59.992,215,530——
2012-02-13$59.47$59.471,737,198——
2012-02-10$59.07$59.072,819,831——
2012-02-09$59.25$59.253,295,897——
2012-02-08$60.65$60.651,821,761——
2012-02-07$60.54$60.541,153,291——
2012-02-06$60.77$60.771,672,411——
2012-02-03$60.69$60.692,087,398——
2012-02-02$59.57$59.571,873,055——
2012-02-01$59.08$59.082,709,518——
2012-01-31$58.98$58.981,930,014——
2012-01-30$59.17$59.172,505,475——
2012-01-27$58.74$58.741,819,701——
2012-01-26$57.87$57.874,780,642——
2012-01-25$56.07$56.072,880,601——
2012-01-24$54.90$54.901,917,345——
2012-01-23$54.43$54.431,032,575——
2012-01-20$54.42$54.421,059,458——
2012-01-19$54.50$54.501,873,467——
2012-01-18$53.93$53.931,347,961——
2012-01-17$53.58$53.581,495,869——
2012-01-13$53.44$53.441,077,689——
2012-01-12$53.46$53.461,604,122——
2012-01-11$53.69$53.691,217,872——
2012-01-10$53.90$53.902,848,568——
2012-01-09$52.80$52.801,762,948——
2012-01-06$52.41$52.411,692,290——
2012-01-05$52.27$52.272,264,970——
2012-01-04$51.66$51.661,807,650——
2012-01-03$52.37$52.372,016,843——